Blue Ant Media Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.890 | 6.900 | 6.800 | 6.900 | 69.000 | 110 |
| 2022-01-07 | 6.980 | 6.980 | 6.980 | 6.980 | 69.800 | 10 |
| 2022-01-06 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 0 |
| 2022-01-05 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 60 |
| 2022-01-04 | 6.900 | 6.900 | 6.900 | 6.900 | 69.000 | 0 |
| 2021-12-31 | 6.900 | 6.900 | 6.900 | 6.900 | 69.000 | 1,760 |
| 2021-12-30 | 7.050 | 7.100 | 6.900 | 6.900 | 69.000 | 80 |
| 2021-12-29 | 7.050 | 7.050 | 6.920 | 6.920 | 69.200 | 100 |
| 2021-12-24 | 6.920 | 6.920 | 6.900 | 6.900 | 69.000 | 50 |
| 2021-12-23 | 7.110 | 7.110 | 6.970 | 6.970 | 69.700 | 30 |
| 2021-12-22 | 7.350 | 7.350 | 6.950 | 7.110 | 71.100 | 170 |
| 2021-12-21 | 6.770 | 7.500 | 6.750 | 7.500 | 75.000 | 320 |
| 2021-12-20 | 7.400 | 7.400 | 7.020 | 7.020 | 70.200 | 100 |
| 2021-12-17 | 7.020 | 7.320 | 7.020 | 7.320 | 73.200 | 50 |
| 2021-12-16 | 7.040 | 7.040 | 7.040 | 7.040 | 70.400 | 10 |
| 2021-12-15 | 7.090 | 7.170 | 7.070 | 7.170 | 71.700 | 140 |
| 2021-12-14 | 7.240 | 7.240 | 7.200 | 7.210 | 72.100 | 110 |
| 2021-12-13 | 7.190 | 7.190 | 7.190 | 7.190 | 71.900 | 0 |
| 2021-12-10 | 7.190 | 7.190 | 7.190 | 7.190 | 71.900 | 0 |
| 2021-12-09 | 7.160 | 7.280 | 7.160 | 7.190 | 71.900 | 310 |
| 2021-12-08 | 7.040 | 7.040 | 7.000 | 7.000 | 70.000 | 1,690 |
| 2021-12-07 | 7.020 | 7.020 | 6.945 | 7.000 | 70.000 | 230 |
| 2021-12-06 | 6.960 | 7.150 | 6.960 | 7.150 | 71.500 | 150 |
| 2021-12-03 | 6.920 | 6.920 | 6.920 | 6.920 | 69.200 | 0 |
| 2021-12-02 | 6.920 | 6.920 | 6.920 | 6.920 | 69.200 | 0 |
| 2021-12-01 | 7.100 | 7.100 | 6.920 | 6.920 | 69.200 | 20 |
| 2021-11-30 | 7.000 | 7.000 | 6.970 | 7.000 | 70.000 | 4,180 |
| 2021-11-29 | 6.750 | 6.890 | 6.750 | 6.890 | 68.900 | 70 |
| 2021-11-26 | 7.000 | 7.000 | 6.750 | 6.750 | 67.500 | 430 |
| 2021-11-25 | 6.960 | 6.960 | 6.810 | 6.960 | 69.600 | 410 |
| 2021-11-24 | 6.850 | 7.000 | 6.850 | 7.000 | 70.000 | 90 |
| 2021-11-23 | 6.710 | 6.710 | 6.710 | 6.710 | 67.100 | 0 |
| 2021-11-22 | 6.710 | 6.710 | 6.710 | 6.710 | 67.100 | 0 |
| 2021-11-19 | 6.610 | 6.770 | 6.610 | 6.710 | 67.100 | 280 |
| 2021-11-18 | 6.760 | 6.760 | 6.590 | 6.590 | 65.900 | 30 |
| 2021-11-17 | 7.020 | 7.020 | 7.020 | 7.020 | 70.200 | 410 |
| 2021-11-16 | 7.040 | 7.040 | 7.020 | 7.020 | 70.200 | 270 |
| 2021-11-15 | 7.120 | 7.120 | 7.000 | 7.000 | 70.000 | 50 |
| 2021-11-12 | 7.250 | 7.250 | 7.000 | 7.000 | 70.000 | 300 |
| 2021-11-11 | 7.230 | 7.230 | 7.180 | 7.180 | 71.800 | 100 |
| 2021-11-10 | 7.480 | 7.640 | 7.320 | 7.320 | 73.200 | 240 |
| 2021-11-09 | 7.130 | 7.260 | 7.000 | 7.260 | 72.600 | 1,110 |
| 2021-11-08 | 7.120 | 7.170 | 7.120 | 7.170 | 71.700 | 680 |
| 2021-11-05 | 7.180 | 7.640 | 6.990 | 7.170 | 71.700 | 300 |
| 2021-11-04 | 7.450 | 7.450 | 7.270 | 7.410 | 74.100 | 40 |
| 2021-11-03 | 7.260 | 7.270 | 7.260 | 7.270 | 72.700 | 90 |
| 2021-11-02 | 7.200 | 7.200 | 7.200 | 7.200 | 72.000 | 0 |
| 2021-11-01 | 7.060 | 7.200 | 7.060 | 7.200 | 72.000 | 180 |
| 2021-10-29 | 7.100 | 7.100 | 7.060 | 7.060 | 70.600 | 520 |
| 2021-10-28 | 7.220 | 7.240 | 7.220 | 7.240 | 72.400 | 180 |
| 2021-10-27 | 7.200 | 7.400 | 7.150 | 7.150 | 71.500 | 3,120 |
| 2021-10-26 | 7.320 | 7.360 | 7.240 | 7.240 | 72.400 | 60 |
| 2021-10-25 | 7.230 | 7.360 | 7.230 | 7.360 | 73.600 | 100 |
| 2021-10-22 | 7.140 | 7.190 | 7.050 | 7.190 | 71.900 | 40 |
| 2021-10-21 | 7.050 | 7.050 | 7.000 | 7.000 | 70.000 | 210 |
| 2021-10-20 | 6.800 | 6.800 | 6.800 | 6.800 | 68.000 | 30 |
| 2021-10-19 | 6.750 | 6.840 | 6.750 | 6.840 | 68.400 | 510 |
| 2021-10-18 | 6.750 | 6.760 | 6.750 | 6.750 | 67.500 | 710 |
| 2021-10-15 | 6.790 | 6.840 | 6.600 | 6.740 | 67.400 | 640 |
| 2021-10-14 | 6.860 | 6.870 | 6.550 | 6.870 | 68.700 | 290 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.